Flowtech Fluidpower plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 65.800 | 67.000 | 64.200 | 65.000 | 65.000 | 55,696 |
| 2026-10-21 | 67.200 | 67.300 | 64.456 | 66.000 | 66.000 | 202,102 |
| 2026-10-20 | 67.200 | 67.800 | 64.000 | 64.000 | 64.000 | 213,171 |
| 2026-10-19 | 64.200 | 68.500 | 64.200 | 65.500 | 65.500 | 176,893 |
| 2026-10-16 | 64.600 | 64.710 | 64.600 | 64.600 | 64.600 | 359 |
| 2026-10-15 | 68.000 | 68.000 | 64.710 | 68.000 | 68.000 | 13,025 |
| 2026-10-14 | 68.000 | 68.000 | 64.656 | 68.000 | 68.000 | 10,241 |
| 2026-10-13 | 68.000 | 68.000 | 64.200 | 68.000 | 68.000 | 46,369 |
| 2026-10-12 | 66.800 | 67.000 | 64.200 | 66.000 | 66.000 | 52,827 |
| 2026-10-09 | 68.000 | 68.200 | 64.200 | 68.000 | 68.000 | 184,811 |
| 2026-10-08 | 66.000 | 68.260 | 65.200 | 66.000 | 66.000 | 849,784 |
| 2026-10-07 | 65.200 | 69.000 | 65.000 | 65.000 | 65.000 | 320,630 |
| 2026-10-06 | 65.000 | 68.000 | 65.000 | 66.500 | 66.500 | 118,473 |
| 2026-10-05 | 65.000 | 68.000 | 65.000 | 68.000 | 68.000 | 192,814 |
| 2026-10-02 | 65.000 | 68.000 | 65.000 | 65.000 | 65.000 | 10,364 |
| 2026-10-01 | 65.400 | 65.543 | 65.000 | 65.400 | 65.400 | 65,854 |
| 2026-09-30 | 65.400 | 67.640 | 65.400 | 65.400 | 65.400 | 13,220 |
| 2026-09-29 | 65.000 | 67.860 | 65.000 | 65.000 | 65.000 | 71,052 |
| 2026-09-28 | 66.000 | 67.016 | 64.155 | 65.000 | 65.000 | 50,078 |
| 2026-09-25 | 64.000 | 66.000 | 62.400 | 64.500 | 64.500 | 55,871 |
| 2026-09-24 | 61.000 | 64.000 | 61.000 | 62.500 | 62.500 | 5,347 |
| 2026-09-23 | 62.000 | 64.000 | 61.000 | 63.000 | 63.000 | 23,425 |
| 2026-09-22 | 64.000 | 64.000 | 62.722 | 64.000 | 64.000 | 318,532 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-20 | 0.0220 GBP |
| 2023-06-22 | 0.0210 GBP |
| 2022-06-30 | 0.0200 GBP |
| 2019-10-03 | 0.0213 GBP |
| 2019-06-06 | 0.0404 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.